ファンケルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,181 | 1,185 | 1,167 | 1,172 | -22 | -1.8% | 190,000 |
| 2014/04/04 | 1,205 | 1,217 | 1,193 | 1,194 | -19 | -1.6% | 123,200 |
| 2014/04/03 | 1,211 | 1,219 | 1,206 | 1,213 | +7 | +0.6% | 160,100 |
| 2014/04/02 | 1,230 | 1,230 | 1,206 | 1,206 | -20 | -1.6% | 111,500 |
| 2014/04/01 | 1,231 | 1,233 | 1,221 | 1,226 | ±0 | ±0% | 132,900 |
| 2014/03/31 | 1,199 | 1,227 | 1,185 | 1,226 | +25 | +2.1% | 264,900 |
| 2014/03/28 | 1,184 | 1,201 | 1,178 | 1,201 | -2 | -0.2% | 309,700 |
| 2014/03/27 | 1,191 | 1,209 | 1,165 | 1,203 | -17 | -1.4% | 407,800 |
| 2014/03/26 | 1,255 | 1,257 | 1,209 | 1,220 | -33 | -2.6% | 651,200 |
| 2014/03/25 | 1,251 | 1,292 | 1,249 | 1,253 | +25 | +2% | 405,400 |
| 2014/03/24 | 1,218 | 1,280 | 1,215 | 1,228 | +56 | +4.8% | 481,800 |
| 2014/03/20 | 1,190 | 1,192 | 1,165 | 1,172 | -25 | -2.1% | 204,800 |
| 2014/03/19 | 1,201 | 1,218 | 1,194 | 1,197 | -3 | -0.3% | 255,100 |
| 2014/03/18 | 1,195 | 1,214 | 1,190 | 1,200 | +10 | +0.8% | 127,600 |
| 2014/03/17 | 1,200 | 1,208 | 1,181 | 1,190 | -9 | -0.8% | 114,200 |
| 2014/03/14 | 1,218 | 1,224 | 1,198 | 1,199 | -32 | -2.6% | 259,000 |
| 2014/03/13 | 1,234 | 1,239 | 1,222 | 1,231 | -5 | -0.4% | 88,800 |
| 2014/03/12 | 1,245 | 1,245 | 1,233 | 1,236 | -18 | -1.4% | 98,400 |
| 2014/03/11 | 1,250 | 1,274 | 1,250 | 1,254 | +3 | +0.2% | 103,000 |
| 2014/03/10 | 1,265 | 1,270 | 1,247 | 1,251 | -10 | -0.8% | 185,300 |
| 2014/03/07 | 1,285 | 1,304 | 1,251 | 1,261 | -4 | -0.3% | 275,800 |
| 2014/03/06 | 1,252 | 1,269 | 1,250 | 1,265 | +13 | +1% | 86,500 |
| 2014/03/05 | 1,275 | 1,278 | 1,250 | 1,252 | -17 | -1.3% | 118,300 |
| 2014/03/04 | 1,241 | 1,272 | 1,241 | 1,269 | +17 | +1.4% | 102,200 |
| 2014/03/03 | 1,262 | 1,266 | 1,233 | 1,252 | -30 | -2.3% | 164,800 |
| 2014/02/28 | 1,233 | 1,288 | 1,233 | 1,282 | +56 | +4.6% | 522,200 |
| 2014/02/27 | 1,232 | 1,233 | 1,216 | 1,226 | -5 | -0.4% | 93,000 |
| 2014/02/26 | 1,242 | 1,242 | 1,224 | 1,231 | -15 | -1.2% | 112,400 |
| 2014/02/25 | 1,234 | 1,247 | 1,228 | 1,246 | +23 | +1.9% | 165,000 |
| 2014/02/24 | 1,209 | 1,234 | 1,202 | 1,223 | +15 | +1.2% | 198,100 |
| 2014/02/21 | 1,199 | 1,215 | 1,199 | 1,208 | +20 | +1.7% | 144,500 |
| 2014/02/20 | 1,199 | 1,208 | 1,180 | 1,188 | -10 | -0.8% | 135,600 |
| 2014/02/19 | 1,207 | 1,209 | 1,193 | 1,198 | -6 | -0.5% | 72,800 |
| 2014/02/18 | 1,196 | 1,215 | 1,190 | 1,204 | +9 | +0.8% | 153,700 |
| 2014/02/17 | 1,181 | 1,199 | 1,162 | 1,195 | +13 | +1.1% | 174,400 |
| 2014/02/14 | 1,179 | 1,213 | 1,171 | 1,182 | +4 | +0.3% | 305,700 |
| 2014/02/13 | 1,139 | 1,200 | 1,137 | 1,178 | +62 | +5.6% | 603,300 |
| 2014/02/12 | 1,120 | 1,120 | 1,106 | 1,116 | +8 | +0.7% | 95,600 |
| 2014/02/10 | 1,106 | 1,123 | 1,103 | 1,108 | +25 | +2.3% | 167,400 |
| 2014/02/07 | 1,089 | 1,089 | 1,071 | 1,083 | +14 | +1.3% | 95,400 |
| 2014/02/06 | 1,075 | 1,078 | 1,061 | 1,069 | -8 | -0.7% | 112,400 |
| 2014/02/05 | 1,075 | 1,082 | 1,056 | 1,077 | +9 | +0.8% | 139,600 |
| 2014/02/04 | 1,105 | 1,105 | 1,067 | 1,068 | -46 | -4.1% | 220,100 |
| 2014/02/03 | 1,128 | 1,139 | 1,114 | 1,114 | -15 | -1.3% | 115,500 |
| 2014/01/31 | 1,134 | 1,138 | 1,116 | 1,129 | -2 | -0.2% | 104,200 |
| 2014/01/30 | 1,125 | 1,136 | 1,117 | 1,131 | -8 | -0.7% | 136,000 |
| 2014/01/29 | 1,115 | 1,142 | 1,115 | 1,139 | +34 | +3.1% | 76,500 |
| 2014/01/28 | 1,105 | 1,111 | 1,101 | 1,105 | +2 | +0.2% | 156,600 |
| 2014/01/27 | 1,118 | 1,118 | 1,103 | 1,103 | -27 | -2.4% | 111,300 |
| 2014/01/24 | 1,140 | 1,143 | 1,125 | 1,130 | -11 | -1% | 133,800 |
2601～
2650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ファンケル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ファンケル | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| ダイセル | 137,600円 | +7.5% | -12.3% | 4.36% | 7.32倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ニフコ | 368,600円 | -8.5% | -11.0% | 1.90% | 13.57倍 | 1.35倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| 住友ベ | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ゼオン | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55倍 | 0.79倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
